Dark

STSS
Sharps Technology Inc. Common Stock
stock NASDAQ

Inactive

May 27, 2026

1.84USD+1.099%(+0.02)520,562

Pre-market

0.00USD-100.000%(-1.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-27	1.9800	1.9800	1.81000	1.8400	+1.099%	520,562	0.000%
2026-05-26	1.8700	1.8700	1.81000	1.8200	+0.552%	139,230	+1.099%
2026-05-22	1.9000	1.9100	1.81000	1.8100	-4.233%	139,357	+1.657%
2026-05-21	1.8400	1.9150	1.84000	1.8900	+1.613%	121,747	-2.646%
2026-05-20	1.7500	1.8889	1.74000	1.8600	+5.085%	158,468	-1.075%
2026-05-19	1.8000	1.8000	1.75030	1.7700	-1.667%	86,119	+3.955%
2026-05-18	1.8700	1.8700	1.78000	1.8000	-4.255%	99,383	+2.222%
2026-05-15	1.9200	1.9900	1.86110	1.8800	-6.000%	127,613	-2.128%
2026-05-14	2.0000	2.0200	1.91000	2.0000	+2.041%	360,476	-8.000%
2026-05-13	2.0300	2.0500	1.93950	1.9600	-2.000%	143,491	-6.122%
2026-05-12	2.0900	2.1400	2.00000	2.0000	-4.306%	247,547	-8.000%
2026-05-11	2.0300	2.1350	2.00000	2.0900	+4.500%	331,348	-11.962%
2026-05-08	1.8900	2.0150	1.85000	2.0000	+6.952%	471,986	-8.000%
2026-05-07	1.8700	1.8850	1.84000	1.8700	-0.532%	148,771	-1.604%
2026-05-06	1.9200	1.9400	1.86500	1.8800	-1.053%	329,640	-2.128%
2026-05-05	1.8600	1.9100	1.82500	1.9000	+3.825%	439,848	-3.158%
2026-05-04	1.8400	1.8800	1.79000	1.8300	-0.543%	419,765	+0.546%
2026-05-01	1.7700	1.8500	1.77000	1.8400	+3.081%	314,591	0.000%
2026-04-30	1.7700	1.7950	1.73500	1.7850	+2.000%	176,035	+3.081%
2026-04-29	1.7900	1.7900	1.73000	1.7500	-2.235%	174,690	+5.143%
2026-04-28	1.7800	1.8000	1.73000	1.7900	0.000%	282,698	+2.793%
2026-04-27	1.8900	1.8950	1.79000	1.7900	-4.787%	313,192	+2.793%
2026-04-24	1.8500	1.9250	1.82000	1.8800	+2.732%	324,231	-2.128%
2026-04-23	1.9300	1.9500	1.81500	1.8300	-6.154%	494,268	+0.546%
2026-04-22	1.8700	1.9700	1.87000	1.9500	+6.557%	464,928	-5.641%
2026-04-21	1.8500	1.8850	1.82000	1.8300	-0.543%	264,866	+0.546%
2026-04-20	1.8600	1.8600	1.81500	1.8400	-3.665%	194,330	0.000%
2026-04-17	1.9500	1.9563	1.89000	1.9100	-0.521%	329,150	-3.665%
2026-04-16	1.8400	1.9500	1.79000	1.9200	+3.784%	417,601	-4.167%
2026-04-15	1.7400	1.8500	1.74000	1.8500	+6.322%	323,905	-0.541%
2026-04-14	1.7400	1.8100	1.72500	1.7400	+0.578%	308,597	+5.747%
2026-04-13	1.6400	1.7300	1.60660	1.7300	+3.593%	361,023	+6.358%
2026-04-10	1.6500	1.7000	1.64170	1.6700	0.000%	281,421	+10.180%
2026-04-09	1.6000	1.6800	1.60000	1.6700	+2.454%	384,533	+10.180%
2026-04-08	1.6300	1.7000	1.56000	1.6300	+4.487%	605,286	+12.883%
2026-04-07	1.4600	1.5700	1.42000	1.5600	+4.698%	661,017	+17.949%
2026-04-06	1.5600	1.6050	1.48000	1.4900	-1.325%	1,055,702	+23.490%
2026-04-02	1.5800	1.5900	1.50000	1.5100	-7.362%	520,901	+21.854%
2026-04-01	1.6999	1.7200	1.62000	1.6300	-2.976%	237,605	+12.883%
2026-03-31	1.5500	1.6898	1.55000	1.6800	+7.692%	226,890	+9.524%
2026-03-30	1.6000	1.6200	1.52010	1.5600	-1.266%	241,314	+17.949%
2026-03-27	1.6700	1.6700	1.55500	1.5800	-5.389%	400,333	+16.456%
2026-03-26	1.7000	1.7400	1.65500	1.6700	-3.468%	255,749	+10.180%
2026-03-25	1.7900	1.8100	1.71000	1.7300	0.000%	373,565	+6.358%
2026-03-24	1.8300	1.8600	1.72000	1.7300	-5.464%	291,066	+6.358%
2026-03-23	1.7800	1.8300	1.71500	1.8300	+3.390%	507,066	+0.546%
2026-03-20	1.8200	1.8600	1.73500	1.7700	-3.279%	517,848	+3.955%
2026-03-19	1.8000	1.8300	1.78000	1.8300	0.000%	179,621	+0.546%
2026-03-18	1.8700	1.8900	1.82000	1.8300	-4.687%	252,591	+0.546%
2026-03-17	1.9700	2.0200	1.90000	1.9200	-2.041%	564,665	-4.167%
2026-03-16	2.0100	2.0286	1.91000	1.9600	+3.158%	185,620	-6.122%
2026-03-13	1.8800	2.0699	1.86500	1.9000	+4.396%	531,380	-3.158%
2026-03-12	1.8500	1.9100	1.81000	1.8200	-1.622%	252,635	+1.099%
2026-03-11	1.8200	1.8850	1.81500	1.8500	+1.648%	111,145	-0.541%
2026-03-10	1.8300	1.8800	1.78500	1.8200	+1.676%	126,303	+1.099%
2026-03-09	1.7800	1.8500	1.73000	1.7900	0.000%	107,107	+2.793%
2026-03-06	1.8100	1.8600	1.77300	1.7900	-3.243%	127,501	+2.793%
2026-03-05	1.8800	1.9400	1.78500	1.8500	-1.070%	249,696	-0.541%
2026-03-04	1.8100	1.9000	1.76000	1.8700	+5.056%	595,650	-1.604%
2026-03-03	1.7300	1.8100	1.70000	1.7800	0.000%	257,513	+3.371%
2026-03-02	1.7100	1.8700	1.69500	1.7800	+2.890%	213,393	+3.371%
2026-02-27	1.7600	1.7825	1.67500	1.7300	-3.889%	216,516	+6.358%
2026-02-26	1.9000	1.9200	1.76000	1.8000	-6.250%	202,624	+2.222%
2026-02-25	1.8000	2.0400	1.77000	1.9200	+9.714%	1,097,615	-4.167%
2026-02-24	1.8000	1.8402	1.73000	1.7500	-4.110%	164,177	+5.143%
2026-02-23	1.7400	1.8550	1.73000	1.8250	+1.389%	260,534	+0.822%
2026-02-20	1.7400	1.8600	1.74000	1.8000	+2.273%	142,337	+2.222%
2026-02-19	1.7400	1.7700	1.71000	1.7600	-1.676%	85,659	+4.545%
2026-02-18	1.7500	1.8750	1.75000	1.7900	+0.562%	122,259	+2.793%
2026-02-17	1.7300	1.8000	1.66000	1.7800	+1.136%	248,373	+3.371%
2026-02-13	1.6300	1.7970	1.63000	1.7600	+6.667%	242,600	+4.545%
2026-02-12	1.6800	1.7100	1.62000	1.6500	-0.602%	282,127	+11.515%
2026-02-11	1.7000	1.7000	1.57860	1.6600	-2.353%	243,776	+10.843%
2026-02-10	1.7200	1.8500	1.70000	1.7000	-2.857%	193,639	+8.235%
2026-02-09	1.6300	1.7692	1.63000	1.7500	+6.061%	601,464	+5.143%
2026-02-06	1.5500	1.7400	1.49000	1.6500	+15.789%	493,028	+11.515%
2026-02-05	1.6200	1.6700	1.41500	1.4250	-15.179%	665,698	+29.123%
2026-02-04	1.7000	1.7300	1.57000	1.6800	-4.000%	833,446	+9.524%
2026-02-03	1.7300	1.7900	1.65000	1.7500	+4.167%	1,469,983	+5.143%
2026-02-02	2.0100	2.0200	1.66000	1.6800	-18.841%	705,836	+9.524%
2026-01-30	2.1100	2.1200	2.00000	2.0700	-2.358%	441,611	-11.111%
2026-01-29	2.2800	2.2850	2.05500	2.1200	-8.621%	669,830	-13.208%
2026-01-28	2.3100	2.3200	2.24000	2.3200	+0.870%	832,095	-20.690%
2026-01-27	2.1100	2.3100	2.10000	2.3000	+7.981%	590,758	-20.000%
2026-01-26	2.1700	2.2000	2.10000	2.1300	-1.843%	1,119,530	-13.615%
2026-01-23	2.1300	2.2300	2.10000	2.1700	-1.364%	478,630	-15.207%
2026-01-22	2.2600	2.2700	2.13000	2.2000	-2.222%	769,792	-16.364%
2026-01-21	2.0800	2.2670	2.08000	2.2500	+3.211%	539,991	-18.222%
2026-01-20	2.2600	2.2743	2.07500	2.1800	-8.017%	432,847	-15.596%
2026-01-16	2.2100	2.3850	2.09000	2.3700	+3.043%	1,408,468	-22.363%
2026-01-15	2.2300	2.3300	2.11500	2.3000	+5.505%	963,108	-20.000%
2026-01-14	2.2000	2.3500	1.98000	2.1800	+3.318%	2,503,236	-15.596%
2026-01-13	2.0400	2.2200	1.90000	2.1100	+3.941%	3,202,388	-12.796%
2026-01-12	1.9300	2.0614	1.87000	2.0300	+7.407%	1,383,837	-9.360%
2026-01-09	1.9700	2.0400	1.65000	1.8900	-27.027%	5,655,163	-2.646%
2026-01-08	2.5100	2.6146	2.49110	2.5900	+4.435%	84,828	-28.958%
2026-01-07	2.4900	2.5800	2.46000	2.4800	-0.800%	58,634	-25.806%
2026-01-06	2.5400	2.5900	2.45140	2.5000	-0.794%	100,044	-26.400%
2026-01-05	2.2600	2.5700	2.26000	2.5200	+12.500%	194,343	-26.984%
2026-01-02	2.0500	2.3000	2.04000	2.2400	+10.345%	179,382	-17.857%
2025-12-31	2.0400	2.0500	1.96000	2.0300	-2.871%	170,914	-9.360%
2025-12-30	2.0000	2.0900	1.93010	2.0900	+6.091%	199,702	-11.962%
2025-12-29	2.2000	2.2200	1.96000	1.9700	-11.261%	275,104	-6.599%
2025-12-26	2.2100	2.3900	2.13620	2.2200	+0.909%	253,442	-17.117%
2025-12-24	2.1100	2.2200	2.08500	2.2000	+3.774%	50,674	-16.364%
2025-12-23	2.0800	2.1611	2.02000	2.1200	+0.474%	118,476	-13.208%
2025-12-22	2.2000	2.2317	2.05000	2.1100	-4.955%	182,282	-12.796%
2025-12-19	2.1200	2.3807	2.12000	2.2200	+10.448%	1,039,705	-17.117%
2025-12-18	2.1300	2.3000	2.01000	2.0100	-3.365%	190,675	-8.458%
2025-12-17	2.2000	2.2300	2.05500	2.0800	-6.306%	361,383	-11.538%
2025-12-16	2.2300	2.3200	2.22000	2.2200	0.000%	96,948	-17.117%
2025-12-15	2.6000	2.6150	2.21000	2.2200	-17.164%	340,697	-17.117%
2025-12-12	2.7700	2.9000	2.62000	2.6800	-2.899%	194,300	-31.343%
2025-12-11	2.5800	2.7800	2.51000	2.7600	+4.151%	179,607	-33.333%
2025-12-10	2.8400	2.8700	2.58000	2.6500	-7.343%	301,418	-30.566%
2025-12-09	2.5900	2.9050	2.53490	2.8600	+10.853%	395,211	-35.664%
2025-12-08	2.6100	2.6450	2.28000	2.5800	+4.878%	408,056	-28.682%
2025-12-05	2.6900	2.7292	2.42500	2.4600	-7.519%	368,290	-25.203%
2025-12-04	2.9500	3.0400	2.66000	2.6600	-9.831%	368,100	-30.827%
2025-12-03	3.1100	3.2300	2.92000	2.9500	-4.531%	189,969	-37.627%
2025-12-02	3.0600	3.1600	3.04000	3.0900	+0.651%	54,332	-40.453%
2025-12-01	3.1500	3.2000	3.02000	3.0700	-4.954%	82,279	-40.065%
2025-11-28	3.3200	3.4100	3.19000	3.2300	-1.223%	103,653	-43.034%
2025-11-26	3.1000	3.3525	3.07500	3.2700	+3.481%	145,059	-43.731%
2025-11-25	2.9800	3.2200	2.87000	3.1600	+5.686%	114,574	-41.772%
2025-11-24	2.8000	3.0800	2.73800	2.9900	+5.654%	106,988	-38.462%
2025-11-21	2.6500	2.8400	2.64000	2.8300	+2.536%	135,011	-34.982%
2025-11-20	3.0300	3.1200	2.73000	2.7600	-7.071%	154,457	-33.333%
2025-11-19	3.0800	3.1340	2.86000	2.9700	-3.571%	96,861	-38.047%
2025-11-18	2.8000	3.2200	2.80000	3.0800	+7.692%	119,164	-40.260%
2025-11-17	3.0400	3.1300	2.82000	2.8600	-7.143%	191,331	-35.664%
2025-11-14	3.0900	3.3200	3.02000	3.0800	-4.050%	117,325	-40.260%
2025-11-13	3.6600	3.6600	3.10000	3.2100	-12.534%	217,963	-42.679%
2025-11-12	3.7000	3.8600	3.64000	3.6700	+0.824%	97,579	-49.864%
2025-11-11	4.0200	4.0200	3.63000	3.6400	-9.901%	81,440	-49.451%
2025-11-10	3.9500	4.0400	3.76120	4.0400	+4.663%	130,082	-54.455%
2025-11-07	3.7600	3.9273	3.65000	3.8600	+1.847%	90,809	-52.332%
2025-11-06	4.1700	4.1700	3.76000	3.7900	-9.976%	145,102	-51.451%
2025-11-05	3.9000	4.2100	3.87000	4.2100	+7.398%	91,554	-56.295%
2025-11-04	4.1100	4.2499	3.86000	3.9200	-8.411%	165,873	-53.061%
2025-11-03	4.3300	4.4113	4.21000	4.2800	-2.948%	135,042	-57.009%
2025-10-31	4.5100	4.5300	4.26000	4.4100	-2.000%	193,426	-58.277%
2025-10-30	4.8600	4.8600	4.36000	4.5000	-9.274%	235,570	-59.111%
2025-10-29	5.1500	5.3200	4.91000	4.9600	-3.689%	92,041	-62.903%
2025-10-28	5.3600	5.4703	5.03010	5.1500	-4.806%	139,547	-64.272%
2025-10-27	5.2400	5.4900	5.07000	5.4100	+7.129%	177,989	-65.989%
2025-10-24	5.1200	5.2950	4.96000	5.0500	-2.321%	144,155	-63.564%
2025-10-23	4.6700	5.2600	4.62300	5.1700	+10.707%	318,427	-64.410%
2025-10-22	4.9600	5.2100	4.60000	4.6700	-7.525%	176,996	-60.600%
2025-10-21	4.7500	5.2100	4.62000	5.0500	+3.272%	242,874	-63.564%
2025-10-20	4.9800	5.0799	4.78000	4.8900	+3.602%	212,156	-62.372%
2025-10-17	4.9100	5.0899	4.64000	4.7200	-6.719%	223,709	-61.017%
2025-10-16	5.6400	5.8100	5.04000	5.0600	-9.319%	304,310	-63.636%
2025-10-15	5.8600	6.1400	5.52010	5.5800	-3.460%	243,797	-67.025%
2025-10-14	5.7000	5.9400	5.56000	5.7800	+0.873%	306,310	-68.166%
2025-10-13	5.9000	5.9096	5.34000	5.7300	-2.881%	496,193	-67.888%
2025-10-10	6.6500	6.7491	5.89000	5.9000	-12.202%	568,890	-68.814%
2025-10-09	6.7500	6.8500	6.61000	6.7200	+0.448%	803,995	-72.619%
2025-10-08	6.5500	6.7500	6.31000	6.6900	+6.190%	297,793	-72.496%
2025-10-07	6.6800	6.7000	6.10000	6.3000	-6.110%	374,851	-70.794%
2025-10-06	6.6800	6.8099	6.56000	6.7100	-0.593%	314,616	-72.578%
2025-10-03	6.6600	6.8200	6.59000	6.7500	0.000%	469,467	-72.741%
2025-10-02	6.8100	6.8711	6.42000	6.7500	-0.442%	7,055,051	-72.741%
2025-10-01	6.6000	6.8722	6.51000	6.7800	+3.988%	131,703	-72.861%
2025-09-30	6.8000	6.9000	6.42000	6.5200	-5.507%	190,206	-71.779%
2025-09-29	6.5500	7.0923	6.40000	6.9000	+2.679%	819,126	-73.333%
2025-09-26	6.4600	6.8760	6.44000	6.7200	+5.660%	202,806	-72.619%
2025-09-25	6.4700	6.5400	6.17000	6.3600	-3.490%	324,159	-71.069%
2025-09-24	7.0300	7.0599	6.31130	6.5900	-6.259%	425,270	-72.079%
2025-09-23	7.6800	7.8400	6.91000	7.0300	-11.125%	889,732	-73.826%
2025-09-22	7.9200	8.0550	7.80000	7.9100	-3.064%	186,910	-76.738%
2025-09-19	8.1300	8.2500	7.85000	8.1600	+0.865%	403,327	-77.451%
2025-09-18	8.2500	8.6700	8.02000	8.0900	-0.492%	648,585	-77.256%
2025-09-17	8.2200	8.6000	8.00000	8.1300	-4.014%	305,515	-77.368%
2025-09-16	8.6900	8.7300	7.90000	8.4700	-4.724%	1,864,937	-78.276%
2025-09-15	9.0000	9.3475	8.09000	8.8900	-2.522%	394,129	-79.303%
2025-09-12	9.0100	9.6400	8.92000	9.1200	-1.935%	694,320	-79.825%
2025-09-11	10.5000	10.9282	8.75000	9.3000	+0.541%	1,726,979	-80.215%
2025-09-10	9.4400	9.7000	8.94000	9.2500	-2.013%	3,364,254	-80.108%
2025-09-09	10.3000	10.3250	9.00000	9.4400	-7.813%	527,702	-80.508%
2025-09-08	10.7500	11.0400	10.04010	10.2400	-4.655%	275,113	-82.031%
2025-09-05	9.2600	10.9700	9.26000	10.7400	+2.775%	359,713	-82.868%
2025-09-04	12.7000	12.7000	8.90000	10.4500	-12.259%	758,990	-82.392%
2025-09-03	12.1600	13.5000	11.20000	11.9100	+1.621%	759,250	-84.551%
2025-09-02	12.5500	13.4792	11.12010	11.7200	-13.506%	744,989	-84.300%
2025-08-29	15.2900	15.3800	10.57000	13.5500	-15.471%	1,826,664	-86.421%
2025-08-28	16.3600	17.5500	15.18000	16.0300	+8.019%	5,201,702	-88.522%
2025-08-27	11.4500	18.2300	11.00000	14.8400	+52.518%	25,688,804	-87.601%
2025-08-26	9.8000	10.1682	8.51000	9.7300	-5.990%	1,334,260	-81.089%
2025-08-25	11.4000	13.2799	10.00000	10.3500	+40.721%	24,815,951	-82.222%
2025-08-22	6.4100	7.4500	6.34000	7.3550	+16.285%	205,466	-74.983%
2025-08-21	4.7700	6.7000	4.72550	6.3250	+30.682%	341,535	-70.909%
2025-08-20	4.9600	5.2300	4.54000	4.8400	-5.284%	91,226	-61.983%
2025-08-19	4.8600	5.1500	4.86000	5.1100	+0.988%	17,907	-63.992%
2025-08-18	4.8500	5.1199	4.81320	5.0600	+1.811%	13,369	-63.636%
2025-08-15	5.0000	5.1200	4.85000	4.9700	-2.930%	45,471	-62.978%
2025-08-14	5.1100	5.3200	4.93000	5.1200	-4.478%	71,026	-64.063%
2025-08-13	5.7000	5.9500	5.12000	5.3600	-0.741%	112,737	-65.672%
2025-08-12	5.5100	5.6500	5.28500	5.4000	-5.097%	54,226	-65.926%
2025-08-11	6.5600	6.5600	5.68000	5.6900	-12.462%	60,610	-67.663%
2025-08-08	4.9100	6.7300	4.91000	6.5000	+30.000%	341,551	-71.692%
2025-08-07	4.7700	5.0600	4.74010	5.0000	+3.950%	31,336	-63.200%
2025-08-06	4.3800	5.1326	4.38000	4.8100	+2.778%	80,476	-61.746%
2025-08-05	4.4900	4.6800	4.36370	4.6800	+1.518%	23,362	-60.684%
2025-08-04	4.7000	4.8400	4.56000	4.6100	-4.555%	36,334	-60.087%
2025-08-01	4.6800	5.0100	4.68000	4.8300	+1.046%	38,547	-61.905%
2025-07-31	4.9400	5.2250	4.70000	4.7800	-4.400%	45,904	-61.506%
2025-07-30	5.7300	5.8800	4.51000	5.0000	-11.348%	153,514	-63.200%
2025-07-29	5.8500	6.0000	5.64000	5.6400	-6.468%	28,182	-67.376%
2025-07-28	6.2000	6.2100	5.90000	6.0300	-1.471%	16,319	-69.486%
2025-07-25	6.1700	6.2182	6.00000	6.1200	-0.649%	30,651	-69.935%
2025-07-24	6.3000	6.3600	6.09010	6.1600	-2.222%	21,695	-70.130%
2025-07-23	6.2400	6.3000	6.02000	6.3000	+3.448%	37,473	-70.794%
2025-07-22	6.5900	6.5900	6.04000	6.0900	-3.487%	50,434	-69.787%
2025-07-21	5.8700	6.3100	5.81600	6.3100	+9.359%	91,045	-70.840%
2025-07-18	5.7600	5.9100	5.75000	5.7700	-0.688%	18,002	-68.111%
2025-07-17	5.7600	5.9300	5.76000	5.8100	-1.692%	30,233	-68.330%
2025-07-16	5.9000	5.9467	5.80000	5.9100	+1.026%	20,252	-68.866%
2025-07-15	6.0000	6.0000	5.66010	5.8500	-0.341%	58,772	-68.547%
2025-07-14	5.7500	5.9000	5.67020	5.8700	+2.443%	30,752	-68.654%
2025-07-11	5.7500	5.8600	5.67000	5.7300	-2.385%	31,577	-67.888%
2025-07-10	5.7800	5.9500	5.62000	5.8700	+0.342%	40,563	-68.654%
2025-07-09	5.8600	5.8799	5.51000	5.8500	+1.563%	26,185	-68.547%
2025-07-08	5.6800	5.9000	5.68000	5.7600	+2.037%	61,551	-68.056%
2025-07-07	5.5500	5.6800	5.40000	5.6450	-2.672%	61,043	-67.405%
2025-07-03	5.7000	6.0000	5.62500	5.8000	+1.754%	73,737	-68.276%
2025-07-02	5.4000	5.7000	5.38039	5.7000	+2.888%	57,890	-67.719%
2025-07-01	5.2900	5.5600	5.29000	5.5400	+1.651%	40,880	-66.787%
2025-06-30	5.7200	5.7800	5.36800	5.4500	0.000%	43,099	-66.239%
2025-06-27	5.4500	5.5999	5.31180	5.4500	-0.729%	46,708	-66.239%
2025-06-26	5.3900	5.5600	5.26000	5.4900	+1.855%	33,717	-66.485%
2025-06-25	5.7000	5.7000	5.30000	5.3900	-5.439%	50,955	-65.863%
2025-06-24	5.4500	5.8300	5.36000	5.7000	+6.542%	73,921	-67.719%
2025-06-23	5.2000	5.4600	5.20000	5.3500	+2.885%	69,840	-65.607%
2025-06-20	5.2000	5.5980	5.15000	5.2000	-4.412%	102,933	-64.615%
2025-06-18	5.4000	5.8200	5.23280	5.4400	+8.583%	1,732,913	-66.176%
2025-06-17	5.2300	5.4000	4.98000	5.0100	-6.877%	156,523	-63.273%
2025-06-16	5.3900	5.4701	5.06000	5.3800	-1.284%	105,409	-65.799%
2025-06-13	5.5800	5.7840	5.45000	5.4500	-7.470%	90,299	-66.239%
2025-06-12	5.9100	5.9900	5.70000	5.8900	-2.322%	85,942	-68.761%
2025-06-11	6.1000	6.3500	5.85000	6.0300	-2.742%	232,879	-69.486%
2025-06-10	5.8600	6.2800	5.69000	6.2000	+5.802%	244,212	-70.323%
2025-06-09	5.8800	6.0449	5.40000	5.8600	-0.170%	261,789	-68.601%
2025-06-06	6.1000	6.5600	5.83180	5.8700	+1.382%	513,882	-68.654%
2025-06-05	6.2300	6.9199	5.67520	5.7900	-8.241%	1,175,864	-68.221%
2025-06-04	5.8550	7.0400	5.18000	6.3100	+68.717%	49,530,409	-70.840%
2025-06-03	3.5700	3.7450	3.47000	3.7400	+4.762%	38,044	-50.802%
2025-06-02	3.6800	3.7800	3.44320	3.5700	-4.800%	33,694	-48.459%
2025-05-30	3.7800	3.8599	3.65000	3.7500	-1.316%	37,798	-50.933%
2025-05-29	3.8300	3.8300	3.65000	3.8000	0.000%	40,158	-51.579%
2025-05-28	3.8200	3.9000	3.60000	3.8000	-0.783%	43,140	-51.579%
2025-05-27	4.0300	4.0700	3.80000	3.8300	-5.432%	47,904	-51.958%
2025-05-23	3.8000	4.1300	3.80000	4.0500	+2.792%	62,408	-54.568%
2025-05-22	3.9800	3.9992	3.83010	3.9400	+3.412%	80,411	-53.299%
2025-05-21	4.0200	4.1000	3.65000	3.8100	-7.073%	81,177	-51.706%
2025-05-20	4.2000	4.3700	3.92200	4.1000	-4.206%	98,744	-55.122%
2025-05-19	4.2000	4.3900	4.12050	4.2800	-6.346%	92,112	-57.009%
2025-05-16	4.4300	4.5700	4.15010	4.5700	+1.330%	76,318	-59.737%
2025-05-15	4.5500	4.5500	4.41560	4.5100	-1.096%	50,741	-59.202%
2025-05-14	4.6800	4.8100	4.37000	4.5600	+0.220%	97,593	-59.649%
2025-05-13	4.6500	4.6500	4.35000	4.5500	-2.361%	84,604	-59.560%
2025-05-12	4.6700	4.7390	4.46350	4.6600	-1.480%	135,465	-60.515%
2025-05-09	5.0500	5.1330	4.68000	4.7300	-6.337%	157,115	-61.099%
2025-05-08	4.6700	5.1800	4.67000	5.0500	+8.369%	174,613	-63.564%
2025-05-07	4.6500	4.8000	4.45000	4.6600	-0.851%	147,277	-60.515%
2025-05-06	5.1600	5.3999	4.65000	4.7000	+1.075%	233,244	-60.851%
2025-05-05	4.6300	4.7294	4.33500	4.6500	-2.105%	107,008	-60.430%
2025-05-02	5.1800	5.3000	4.43100	4.7500	-9.351%	218,997	-61.263%
2025-05-01	5.2500	5.5700	5.01000	5.2400	-6.595%	355,759	-64.885%
2025-04-30	6.1050	7.3900	5.30000	5.6100	+12.200%	19,435,332	-67.201%
2025-04-29	5.3300	5.4900	4.85690	5.0000	-11.972%	204,002	-63.200%
2025-04-28	6.0600	7.1200	5.05000	5.6800	-6.271%	308,976	-67.606%
2025-04-25	5.8800	6.2100	5.40000	6.0600	-5.607%	269,707	-69.637%
2025-04-24	8.5500	9.3000	6.00000	6.4200	-26.712%	551,013	-71.340%
2025-04-23	8.9400	9.3000	8.46000	8.7600	-5.195%	171,669	-78.995%
2025-04-22	9.4800	9.4800	8.70000	9.2400	-3.750%	185,881	-80.087%
2025-04-21	10.2900	10.9800	8.70000	9.6000	0.000%	543,297	-80.833%
2025-04-17	11.1450	12.0000	9.00000	9.6000	+20.755%	1,305,997	-80.833%
2025-04-16	10.8000	10.8000	5.97000	7.9500	-18.210%	351,982	-76.855%
2025-04-15	9.8400	11.9700	9.30000	9.7200	-23.765%	546,182	-81.070%
2025-04-14	13.0800	15.6000	11.49000	12.7500	+70.000%	3,318,258	-85.569%
2025-04-11	8.7000	9.0000	6.18000	7.5000	+36.612%	2,176,739	-75.467%
2025-04-10	7.8900	11.2500	5.01000	5.4900	+30.714%	5,417,129	-66.485%
2025-04-09	4.5300	4.9500	3.36000	4.2000	-17.160%	316,321	-56.190%
2025-04-08	6.0000	6.1500	4.02000	5.0700	-15.500%	262,478	-63.708%
2025-04-07	6.5700	7.2000	5.55000	6.0000	-22.481%	255,866	-69.333%
2025-04-04	8.1900	8.1900	6.96000	7.7400	-7.194%	141,052	-76.227%
2025-04-03	7.9500	8.7900	7.65000	8.3400	-6.397%	195,716	-77.938%
2025-04-02	9.0000	10.0200	8.55000	8.9100	+8.791%	630,322	-79.349%
2025-04-01	10.7400	11.0700	7.56000	8.1900	-8.696%	1,160,003	-77.534%
2025-03-31	10.8300	11.0700	8.64000	8.9700	-29.314%	348,766	-79.487%
2025-03-28	45.0000	45.0000	11.64000	12.6900	-72.299%	714,780	-85.500%
2025-03-27	49.2000	50.7600	43.50000	45.8100	-10.858%	17,232	-95.983%
2025-03-26	45.6000	55.2600	45.30000	51.3900	+9.949%	27,215	-96.420%
2025-03-25	47.0400	48.0000	39.06000	46.7400	-8.675%	16,092	-96.063%
2025-03-24	63.3900	64.8600	48.90000	51.1800	-21.635%	23,286	-96.405%
2025-03-21	77.1000	77.9400	60.30000	65.3100	-14.994%	11,011	-97.183%
2025-03-20	93.0000	95.7000	75.00000	76.8300	-19.516%	22,770	-97.605%
2025-03-19	97.5000	103.3200	94.11030	95.4600	-8.035%	6,497	-98.072%
2025-03-18	96.4800	117.0000	96.30000	103.8000	+4.848%	18,520	-98.227%
2025-03-17	99.0000	106.2300	96.00000	99.0000	-2.684%	10,593	-98.141%
2025-03-14	111.3000	123.0000	100.77000	101.7300	-8.227%	26,078	-98.191%
2025-03-13	98.1000	131.6700	96.06000	110.8500	+23.703%	220,417	-98.340%
2025-03-12	104.4900	105.9300	84.15000	89.6100	-16.797%	17,370	-97.947%
2025-03-11	116.7600	119.6700	95.76000	107.7000	-18.409%	58,104	-98.292%
2025-03-10	138.9600	211.2000	120.00000	132.0000	+48.298%	1,976,871	-98.606%
2025-03-07	78.3000	90.0000	77.10000	89.0100	+12.685%	66,497	-97.933%
2025-03-06	90.0000	90.9000	78.90000	78.9900	-5.151%	15,649	-97.671%
2025-03-05	81.0000	87.6720	77.10000	83.2800	+1.351%	4,487	-97.791%
2025-03-04	85.0500	85.0500	75.00000	82.1700	-5.421%	5,030	-97.761%
2025-03-03	84.6000	93.0000	79.98000	86.8800	+1.721%	6,692	-97.882%
2025-02-28	93.9000	93.9000	84.00000	85.4100	-6.349%	6,194	-97.846%
2025-02-27	90.0600	97.5000	87.00000	91.2000	-8.461%	6,812	-97.982%
2025-02-26	84.1200	110.2800	84.12000	99.6300	+18.607%	26,000	-98.153%
2025-02-25	93.0000	93.3000	79.29000	84.0000	-15.865%	12,122	-97.810%
2025-02-24	114.0000	114.0000	87.00000	99.8400	-6.517%	17,863	-98.157%
2025-02-21	135.0000	138.0000	105.00000	106.8000	-31.446%	35,677	-98.277%
2025-02-20	105.7200	176.9100	105.72000	155.7900	+44.773%	254,227	-98.819%
2025-02-19	116.4000	117.0000	103.98000	107.6100	-6.783%	7,102	-98.290%
2025-02-18	111.0000	122.8500	108.03000	115.4400	+9.943%	11,962	-98.406%
2025-02-14	109.3800	110.6700	102.00000	105.0000	-4.215%	7,396	-98.248%
2025-02-13	106.5000	123.0000	99.00000	109.6200	-2.011%	16,655	-98.321%
2025-02-12	96.0000	119.4000	95.70000	111.8700	+15.700%	22,996	-98.355%
2025-02-11	105.9000	105.9000	96.00000	96.6900	-6.035%	5,105	-98.097%
2025-02-10	102.9300	105.0000	95.70000	102.9000	+3.594%	6,198	-98.212%
2025-02-07	112.4100	112.4100	97.71000	99.3300	-11.471%	6,228	-98.148%
2025-02-06	105.0300	116.6400	105.00000	112.2000	+2.102%	9,979	-98.360%
2025-02-05	93.0000	127.5000	91.80000	109.8900	+17.066%	44,098	-98.326%
2025-02-04	96.0000	104.1300	92.37000	93.8700	-1.974%	11,529	-98.040%
2025-02-03	115.4400	115.4400	90.00000	95.7600	-18.363%	18,672	-98.079%
2025-01-31	120.0000	125.7000	114.48000	117.3000	-3.457%	13,486	-98.431%
2025-01-30	113.4600	122.4000	101.19000	121.5000	+7.086%	19,774	-98.486%
2025-01-29	136.5000	137.1300	108.21000	113.4600	-18.911%	33,545	-98.378%
2025-01-28	136.2000	147.0000	124.05000	139.9200	-68.055%	70,256	-98.685%
2025-01-27	492.0000	519.0000	414.00000	438.0000	-11.515%	452	-99.580%
2025-01-24	534.0600	546.0000	492.00000	495.0000	-5.172%	483	-99.628%
2025-01-23	564.0000	564.0000	492.00000	522.0000	-7.447%	484	-99.648%
2025-01-22	564.0000	573.0000	546.00000	564.0000	0.000%	48	-99.674%
2025-01-21	558.0000	574.2900	549.00000	564.0000	+1.622%	64	-99.674%
2025-01-17	555.0000	573.0000	549.00000	555.0000	-1.596%	68	-99.668%
2025-01-16	570.0000	582.0000	537.63000	564.0000	-1.571%	93	-99.674%
2025-01-15	588.0000	594.6000	546.00000	573.0000	-1.546%	151	-99.679%
2025-01-14	606.0000	606.0000	579.00000	582.0000	-3.960%	62	-99.684%
2025-01-13	609.0000	617.9700	570.00000	606.0000	-1.942%	153	-99.696%
2025-01-10	624.0000	630.0000	615.00000	618.0000	-3.286%	46	-99.702%
2025-01-08	672.0000	672.0000	618.09000	639.0000	-4.484%	326	-99.712%
2025-01-07	675.0000	675.4800	630.00000	669.0000	+1.364%	93	-99.725%
2025-01-06	690.0000	690.0000	656.10000	660.0000	-0.901%	145	-99.721%
2025-01-03	654.0000	681.0000	639.00000	666.0000	+5.213%	107	-99.724%
2025-01-02	618.0000	651.3600	611.70000	633.0000	+2.427%	134	-99.709%
2024-12-31	624.0000	624.0000	585.00000	618.0000	+1.478%	153	-99.702%
2024-12-30	585.0000	627.0000	558.00000	609.0000	+3.046%	361	-99.698%
2024-12-27	594.0000	606.0000	573.00000	591.0000	-1.990%	110	-99.689%
2024-12-26	621.0000	621.0000	588.00000	603.0000	0.000%	231	-99.695%
2024-12-24	558.0000	606.0000	555.00000	603.0000	+8.649%	116	-99.695%
2024-12-23	564.0000	587.2200	555.00000	555.0000	-1.596%	73	-99.668%
2024-12-20	567.0000	579.0300	543.00000	564.0000	-0.529%	204	-99.674%
2024-12-19	588.0000	588.0000	546.00000	567.0000	-4.061%	131	-99.675%
2024-12-18	618.0000	633.0000	576.00000	591.0000	-4.369%	232	-99.689%
2024-12-17	624.0000	633.0000	611.40000	618.0000	-2.830%	139	-99.702%
2024-12-16	618.0000	641.9700	591.00000	636.0000	+3.922%	184	-99.711%
2024-12-13	597.0000	644.9700	584.64000	612.0000	+2.513%	339	-99.699%
2024-12-12	600.0000	630.0000	576.00000	597.0000	-3.398%	234	-99.692%
2024-12-11	609.0000	638.9700	597.00000	618.0000	+3.518%	328	-99.702%
2024-12-10	582.0000	654.0000	579.00000	597.0000	+3.109%	364	-99.692%
2024-12-09	603.0000	603.0000	543.00000	579.0000	-3.980%	794	-99.682%
2024-12-06	555.0000	641.9700	555.00000	603.0000	-1.951%	1,309	-99.695%
2024-12-05	648.0000	684.0000	510.00000	615.0000	+5.128%	17,958	-99.701%
2024-12-04	654.0000	685.0500	573.00000	585.0000	-9.722%	742	-99.685%
2024-12-03	840.0000	882.0000	630.00000	648.0000	-35.592%	1,678	-99.716%

.dark-mode .shVkW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shVkW2{ color: #333333; background-color: white; border: 2px solid #333333; }STSSSharps Technology Inc. Common Stockstock NASDAQ

STSS
Sharps Technology Inc. Common Stock
stock NASDAQ